|
Closing price on 12/5/2018
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
85,400 |
| Split-adjusted Price |
15.90 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.88
|
15.90
|
85,400
|
|
|
12/4/2018
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.76
|
15.90
|
104,300
|
|
|
12/3/2018
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.70
|
15.80
|
15.88
|
15.80
|
145,500
|
|
|
11/30/2018
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.80
|
16.00
|
15.93
|
16.00
|
116,700
|
|
|
11/29/2018
|
-0.30 / -1.83%
|
16.40
|
16.60
|
16.10
|
16.10
|
16.27
|
16.10
|
79,900
|
|
|
11/28/2018
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.45
|
16.40
|
47,400
|
|
|
11/27/2018
|
-0.20 / -1.19%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.55
|
16.60
|
115,200
|
|
|
11/26/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.72
|
16.80
|
67,000
|
|
|
11/23/2018
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.75
|
16.80
|
48,100
|
|
|
11/22/2018
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.75
|
16.80
|
72,100
|
|
|
11/21/2018
|
-0.30 / -1.76%
|
16.90
|
17.00
|
16.60
|
16.70
|
16.80
|
16.70
|
93,100
|
|
|
11/20/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.00
|
16.94
|
17.00
|
54,300
|
|
|
11/19/2018
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.06
|
17.00
|
19,300
|
|
|
11/16/2018
|
+0.60 / +3.61%
|
16.90
|
17.20
|
16.80
|
17.20
|
17.00
|
17.20
|
102,100
|
|
|
11/15/2018
|
-0.30 / -1.78%
|
16.90
|
17.40
|
16.50
|
16.60
|
16.90
|
16.60
|
90,600
|
|
|
11/14/2018
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.60
|
16.90
|
16.78
|
16.90
|
51,400
|
|
|
11/13/2018
|
-0.40 / -2.30%
|
17.10
|
17.20
|
16.70
|
17.00
|
16.90
|
17.00
|
101,200
|
|
|
11/12/2018
|
-0.40 / -2.25%
|
17.10
|
17.60
|
17.10
|
17.40
|
17.23
|
17.40
|
75,200
|
|
|
11/9/2018
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.81
|
17.70
|
77,200
|
|
|
11/8/2018
|
-0.10 / -0.56%
|
18.10
|
18.40
|
17.60
|
17.90
|
17.88
|
17.90
|
85,000
|
|
|
11/7/2018
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.40
|
18.00
|
17.78
|
18.00
|
75,300
|
|
|
11/6/2018
|
+0.10 / +0.56%
|
18.00
|
18.70
|
18.00
|
18.10
|
18.30
|
18.10
|
84,600
|
|
|
11/5/2018
|
+1.10 / +6.51%
|
17.00
|
18.40
|
16.80
|
18.00
|
17.94
|
18.00
|
161,500
|
|
|
11/2/2018
|
-0.20 / -1.16%
|
17.10
|
17.20
|
16.60
|
17.10
|
16.95
|
17.10
|
221,000
|
|
|
11/1/2018
|
-0.80 / -4.42%
|
18.10
|
18.40
|
17.20
|
17.30
|
17.81
|
17.30
|
208,400
|
|
|
10/31/2018
|
-0.70 / -3.72%
|
18.90
|
18.90
|
18.10
|
18.10
|
18.57
|
18.10
|
221,800
|
|
|
10/30/2018
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.85
|
18.80
|
104,700
|
|
|
10/29/2018
|
-0.40 / -2.06%
|
18.90
|
19.20
|
18.90
|
19.00
|
19.02
|
19.00
|
164,500
|
|
|
10/26/2018
|
-0.10 / -0.52%
|
19.50
|
20.00
|
19.00
|
19.10
|
19.38
|
19.10
|
131,400
|
|
|
10/25/2018
|
-1.00 / -4.95%
|
20.00
|
20.00
|
18.50
|
19.20
|
19.04
|
19.20
|
282,500
|
|
|